stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183800,1545110890,2200,2200,2200,2200,19379
20230619,183700,1545110890,2200,2200,2200,2200,0
20230619,183600,1545110890,2200,2200,2200,2200,0
20230619,183500,1545110890,2200,2200,2200,2200,0
20230619,183400,1545110890,2200,2200,2200,2200,0
20230619,183300,1545110890,2200,2200,2200,2200,0
20230619,183200,1545110890,2200,2200,2200,2200,0
20230619,183100,1545110890,2200,2200,2200,2200,0
20230619,183000,1545110890,2200,2200,2200,2200,0
20230619,182900,1545110890,2200,2200,2200,2200,0
20230619,182800,1545110890,2200,2200,2200,2200,0
20230619,182700,1545110890,2200,2200,2200,2200,0
20230619,182600,1545110890,2200,2200,2200,2200,0
20230619,182500,1545110890,2200,2200,2200,2200,0
20230619,182400,1545110890,2200,2200,2200,2200,0
20230619,182300,1545110890,2200,2200,2200,2200,0
20230619,182200,1545110890,2200,2200,2200,2200,0
20230619,182100,1545110890,2200,2200,2200,2200,0
20230619,182000,1545110890,2200,2200,2200,2200,0
20230619,181900,1545110890,2200,2200,2200,2200,0
20230619,181800,1545110890,2200,2200,2200,2200,0
20230619,181700,1545110890,2200,2200,2200,2200,0
20230619,181600,1545110890,2200,2200,2200,2200,0
20230619,181500,1545110890,2200,2200,2200,2200,0
20230619,181400,1545110890,2200,2200,2200,2200,0
20230619,181300,1545110890,2200,2200,2200,2200,0
20230619,181200,1545110890,2200,2200,2200,2200,0
20230619,181100,1545110890,2200,2200,2200,2200,0
20230619,181000,1545110890,2200,2200,2200,2200,0
20230619,180900,1545110890,2200,2200,2200,2200,0
20230619,180800,1545110890,2200,2200,2200,2200,19379
20230619,180700,1545110890,2200,2200,2200,2200,0
20230619,180600,1545110890,2200,2200,2200,2200,0
20230619,180500,1545110890,2200,2200,2200,2200,0
20230619,180400,1545110890,2200,2200,2200,2200,0
20230619,180300,1545110890,2200,2200,2200,2200,0
20230619,180200,1545110890,2200,2200,2200,2200,0
20230619,180100,1545110890,2200,2200,2200,2200,0
20230619,180000,1545110890,2200,2200,2200,2200,0
20230619,175900,1545110890,2200,2200,2200,2200,0
20230619,175800,1545110890,2200,2200,2200,2200,0
20230619,175700,1545110890,2200,2200,2200,2200,0
20230619,175600,1545110890,2200,2200,2200,2200,0
20230619,175500,1545110890,2200,2200,2200,2200,0
20230619,175400,1545110890,2200,2200,2200,2200,0
20230619,175300,1545110890,2200,2200,2200,2200,0
20230619,175200,1545110890,2200,2200,2200,2200,0
20230619,175100,1545110890,2200,2200,2200,2200,0
20230619,175000,1545110890,2200,2200,2200,2200,0
20230619,174900,1545110890,2200,2200,2200,2200,0
20230619,174800,1545110890,2200,2200,2200,2200,0
20230619,174700,1545110890,2200,2200,2200,2200,0
20230619,174600,1545110890,2200,2200,2200,2200,0
20230619,174500,1545110890,2200,2200,2200,2200,0
20230619,174400,1545110890,2200,2200,2200,2200,0
20230619,174300,1545110890,2200,2200,2200,2200,0
20230619,174200,1545110890,2200,2200,2200,2200,0
20230619,174100,1545110890,2200,2200,2200,2200,0
20230619,174000,1545110890,2200,2200,2200,2200,0
20230619,173900,1545110890,2200,2200,2200,2200,0
20230619,173800,1545110890,2200,2200,2200,2200,19379
20230619,173700,1545110890,2200,2200,2200,2200,0
20230619,173600,1545110890,2200,2200,2200,2200,0
20230619,173500,1545110890,2200,2200,2200,2200,0
20230619,173400,1545110890,2200,2200,2200,2200,0
20230619,173300,1545110890,2200,2200,2200,2200,0
20230619,173200,1545110890,2200,2200,2200,2200,0
20230619,173100,1545110890,2200,2200,2200,2200,0
20230619,173000,1545110890,2200,2200,2200,2200,0
20230619,172900,1545110890,2200,2200,2200,2200,0
20230619,172800,1545110890,2200,2200,2200,2200,0
20230619,172700,1545110890,2200,2200,2200,2200,0
20230619,172600,1545110890,2200,2200,2200,2200,0
20230619,172500,1545110890,2200,2200,2200,2200,0
20230619,172400,1545110890,2200,2200,2200,2200,0
20230619,172300,1545110890,2200,2200,2200,2200,0
20230619,172200,1545110890,2200,2200,2200,2200,0
20230619,172100,1545110890,2200,2200,2200,2200,0
20230619,172000,1545110890,2200,2200,2200,2200,0
20230619,171900,1545110890,2200,2200,2200,2200,0
20230619,171800,1545110890,2200,2200,2200,2200,0
20230619,171700,1545110890,2200,2200,2200,2200,0
20230619,171600,1545110890,2200,2200,2200,2200,0
20230619,171500,1545110890,2200,2200,2200,2200,0
20230619,171400,1545110890,2200,2200,2200,2200,0
20230619,171300,1545110890,2200,2200,2200,2200,0
20230619,171200,1545110890,2200,2200,2200,2200,0
20230619,171100,1545110890,2200,2200,2200,2200,0
20230619,171000,1545110890,2200,2200,2200,2200,0
20230619,170900,1545110890,2200,2200,2200,2200,0
20230619,170800,1545110890,2200,2200,2200,2200,19379
20230619,170700,1545110890,2200,2200,2200,2200,0
20230619,170600,1545110890,2200,2200,2200,2200,0
20230619,170500,1545110890,2200,2200,2200,2200,0
20230619,170400,1545110890,2200,2200,2200,2200,0
20230619,170300,1545110890,2200,2200,2200,2200,0
20230619,170200,1545110890,2200,2200,2200,2200,0
20230619,170100,1545110890,2200,2200,2200,2200,0
20230619,170000,1545110890,2200,2200,2200,2200,0
20230619,165900,1545110890,2200,2200,2200,2200,0
20230619,165800,1545110890,2200,2200,2200,2200,0
20230619,165700,1545110890,2200,2200,2200,2200,0
20230619,165600,1545110890,2200,2200,2200,2200,0
20230619,165500,1545110890,2200,2200,2200,2200,0
20230619,165400,1545110890,2200,2200,2200,2200,0
20230619,165300,1545110890,2200,2200,2200,2200,0
20230619,165200,1545110890,2200,2200,2200,2200,0
20230619,165100,1545110890,2200,2200,2200,2200,0
20230619,165000,1545110890,2200,2200,2200,2200,0
20230619,164900,1545110890,2200,2200,2200,2200,0
20230619,164800,1545110890,2200,2200,2200,2200,0
20230619,164700,1545110890,2200,2200,2200,2200,0
20230619,164600,1545110890,2200,2200,2200,2200,0
20230619,164500,1545110890,2200,2200,2200,2200,0
20230619,164400,1545110890,2200,2200,2200,2200,0
20230619,164300,1545110890,2200,2200,2200,2200,0
20230619,164200,1545110890,2200,2200,2200,2200,0
20230619,164100,1545110890,2200,2200,2200,2200,0
20230619,164000,1545110890,2200,2200,2200,2200,0
20230619,163900,1545110890,2200,2200,2200,2200,0
20230619,163800,1545110890,2200,2200,2200,2200,19379
20230619,163700,1545110890,2200,2200,2200,2200,0
20230619,163600,1545110890,2200,2200,2200,2200,0
20230619,163500,1545110890,2200,2200,2200,2200,0
20230619,163400,1545110890,2200,2200,2200,2200,0
20230619,163300,1545110890,2200,2200,2200,2200,0
20230619,163200,1545110890,2200,2200,2200,2200,0
20230619,163100,1545110890,2200,2200,2200,2200,0
20230619,163000,1545110890,2200,2200,2200,2200,0
20230619,162900,1545110890,2200,2200,2200,2200,0
20230619,162800,1545110890,2200,2200,2200,2200,0
20230619,162700,1545110890,2200,2200,2200,2200,0
20230619,162600,1545110890,2200,2200,2200,2200,0
20230619,162500,1545110890,2200,2200,2200,2200,0
20230619,162400,1545110890,2200,2200,2200,2200,0
20230619,162300,1545110890,2200,2200,2200,2200,0
20230619,162200,1545110890,2200,2200,2200,2200,0
20230619,162100,1545110890,2200,2200,2200,2200,0
20230619,162000,1545110890,2200,2200,2200,2200,0
20230619,161900,1545110890,2200,2200,2200,2200,0
20230619,161800,1545110890,2200,2200,2200,2200,0
20230619,161700,1545110890,2200,2200,2200,2200,0
20230619,161600,1545110890,2200,2200,2200,2200,0
20230619,161500,1545110890,2200,2200,2200,2200,0
20230619,161400,1545110890,2200,2200,2200,2200,0
20230619,161300,1545110890,2200,2200,2200,2200,0
20230619,161200,1545110890,2200,2200,2200,2200,0
20230619,161100,1545110890,2200,2200,2200,2200,0
20230619,161000,1545110890,2200,2200,2200,2200,0
20230619,160900,1545110890,2200,2200,2200,2200,0
20230619,160800,1545110890,2200,2200,2200,2200,19379
20230619,160700,1545110890,2200,2200,2200,2200,0
20230619,160600,1545110890,2200,2200,2200,2200,0
20230619,160500,1545110890,2200,2200,2200,2200,0
20230619,160400,1545110890,2200,2200,2200,2200,0
20230619,160300,1545110890,2200,2200,2200,2200,0
20230619,160200,1545110890,2200,2200,2200,2200,0
20230619,160100,1545110890,2200,2200,2200,2200,0
20230619,160000,1545110890,2200,2200,2200,2200,0
20230619,155900,1545110890,2200,2200,2200,2200,0
20230619,155800,1545110890,2200,2200,2200,2200,0
20230619,155700,1545110890,2200,2200,2200,2200,0
20230619,155600,1545110890,2200,2200,2200,2200,0
20230619,155500,1545110890,2200,2200,2200,2200,0
20230619,155400,1545110890,2200,2200,2200,2200,0
20230619,155300,1545110890,2200,2200,2200,2200,0
20230619,155200,1545110890,2200,2200,2200,2200,0
20230619,155100,1545110890,2200,2200,2200,2200,0
20230619,155000,1545110890,2200,2200,2200,2200,0
20230619,154900,1545110890,2200,2200,2200,2200,0
20230619,154800,1545110890,2200,2200,2200,2200,0
20230619,154700,1545110890,2200,2200,2200,2200,0
20230619,154600,1545110890,2200,2200,2200,2200,0
20230619,154500,1545110890,2200,2200,2200,2200,0
20230619,154400,1545110890,2200,2200,2200,2200,0
20230619,154300,1545110890,2200,2200,2200,2200,0
20230619,154200,1545110890,2200,2200,2200,2200,0
20230619,154100,1545110890,2200,2200,2200,2200,0
20230619,154000,1545110890,2200,2200,2200,2200,0
20230619,153900,1545110890,2200,2200,2200,2200,0
20230619,153800,1545110890,2200,2200,2200,2200,19379
20230619,153700,1545110890,2200,2200,2200,2200,0
20230619,153600,1545110890,2200,2200,2200,2200,0
20230619,153500,1545110890,2200,2200,2200,2200,0
20230619,153400,1545110890,2200,2200,2200,2200,0
20230619,153300,1545110890,2200,2200,2200,2200,0
20230619,153200,1545110890,2200,2200,2200,2200,0
20230619,153100,1545110890,2200,2200,2200,2200,0
20230619,153000,1545110890,2200,2200,2200,2200,19379
20230619,152900,1502477090,2195,2195,2195,2195,0
20230619,152800,1502477090,2195,2195,2195,2195,0
20230619,152700,1502477090,2195,2195,2195,2195,0
20230619,152600,1502477090,2195,2195,2195,2195,0
20230619,152500,1502477090,2195,2195,2195,2195,0
20230619,152400,1502477090,2195,2195,2195,2195,0
20230619,152300,1502477090,2195,2195,2195,2195,0
20230619,152200,1502477090,2195,2195,2195,2195,0
20230619,152100,1502477090,2195,2195,2195,2195,0
20230619,152000,1502477090,2195,2195,2195,2195,0
20230619,151900,1502477090,2195,2195,2195,2195,120
20230619,151800,1502213690,2200,2195,2200,2195,4274
20230619,151700,1492832160,2200,2200,2205,2200,10027
20230619,151600,1470772745,2200,2200,2200,2200,6150
20230619,151500,1457242745,2200,2195,2200,2195,2673
20230619,151400,1451375485,2200,2200,2200,2195,5162
20230619,151300,1440043085,2200,2200,2200,2195,481
20230619,151200,1438985470,2200,2200,2200,2195,1019
20230619,151100,1436744470,2200,2200,2200,2195,286
20230619,151000,1436116680,2195,2195,2195,2195,1300
20230619,150900,1433263180,2200,2200,2200,2200,2
20230619,150800,1433258780,2200,2190,2200,2190,294
20230619,150700,1432612420,2195,2200,2200,2195,411
20230619,150600,1431709020,2200,2195,2200,2195,1197
20230619,150500,1429081595,2195,2200,2200,2195,419
20230619,150400,1428160870,2200,2200,2200,2200,2
20230619,150300,1428156470,2200,2200,2200,2200,6
20230619,150200,1428143270,2200,2200,2200,2200,100
20230619,150100,1427923270,2200,2195,2200,2195,27
20230619,150000,1427863970,2200,2200,2200,2200,5
20230619,145900,1427852970,2190,2205,2205,2190,84
20230619,145800,1427668980,2200,2200,2205,2190,7002
20230619,145700,1412306795,2205,2200,2205,2200,286
20230619,145600,1411676900,2200,2205,2205,2200,2139
20230619,145500,1406969465,2205,2200,2205,2200,908
20230619,145400,1404971855,2200,2200,2200,2195,5
20230619,145300,1404960860,2205,2200,2205,2200,153
20230619,145200,1404623730,2205,2200,2205,2200,1042
20230619,145100,1402329640,2200,2195,2200,2195,984
20230619,145000,1400167840,2195,2195,2195,2195,3325
20230619,144900,1392869465,2190,2195,2195,2190,2669
20230619,144800,1387021010,2195,2195,2195,2195,918
20230619,144700,1385006000,2195,2200,2200,2195,2118
20230619,144600,1380356590,2195,2200,2200,2195,180
20230619,144500,1379960940,2200,2200,2205,2200,468
20230619,144400,1378929325,2200,2200,2200,2200,1355
20230619,144300,1375948325,2200,2195,2200,2195,1340
20230619,144200,1373003715,2195,2195,2195,2195,2
20230619,144100,1372999325,2190,2185,2195,2185,10014
20230619,144000,1351068730,2190,2185,2190,2185,183
20230619,143900,1350668350,2190,2190,2190,2185,446
20230619,143800,1349691750,2190,2185,2190,2185,1593
20230619,143700,1346210540,2190,2190,2190,2185,927
20230619,143600,1344184960,2190,2190,2190,2190,10
20230619,143500,1344163060,2190,2175,2190,2175,16312
20230619,143400,1308628020,2175,2175,2175,2175,0
20230619,143300,1308628020,2175,2175,2175,2175,2
20230619,143200,1308623670,2170,2175,2175,2170,38
20230619,143100,1308541200,2170,2170,2170,2170,4500
20230619,143000,1298776200,2175,2175,2175,2175,6
20230619,142900,1298763150,2175,2175,2175,2175,869
20230619,142800,1296873075,2180,2180,2180,2180,3
20230619,142700,1296866535,2175,2180,2180,2175,212
20230619,142600,1296405375,2175,2170,2175,2170,2390
20230619,142500,1291214645,2175,2170,2175,2170,47
20230619,142400,1291112645,2175,2170,2175,2170,214
20230619,142300,1290648225,2175,2175,2175,2175,2
20230619,142200,1290643875,2175,2175,2175,2170,10
20230619,142100,1290622155,2175,2175,2175,2175,7901
20230619,142000,1273437480,2175,2175,2175,2175,2049
20230619,141900,1268980905,2175,2175,2175,2175,1
20230619,141800,1268978730,2180,2180,2180,2180,4
20230619,141700,1268970010,2170,2175,2175,2170,4886
20230619,141600,1258355940,2175,2180,2180,2175,6228
20230619,141500,1244783900,2180,2180,2180,2180,4
20230619,141400,1244775180,2175,2180,2180,2175,4
20230619,141300,1244766470,2175,2175,2175,2175,90
20230619,141200,1244570720,2175,2180,2180,2175,101
20230619,141100,1244351040,2180,2180,2180,2180,0
20230619,141000,1244351040,2180,2180,2180,2180,2
20230619,140900,1244346680,2175,2180,2180,2175,127
20230619,140800,1244070320,2180,2180,2180,2180,10
20230619,140700,1244048520,2180,2180,2180,2180,0
20230619,140600,1244048520,2180,2180,2180,2180,2
20230619,140500,1244044160,2175,2180,2180,2175,154
20230619,140400,1243708945,2180,2180,2180,2180,0
20230619,140300,1243708945,2180,2180,2180,2180,4
20230619,140200,1243700225,2180,2180,2180,2180,4
20230619,140100,1243691505,2180,2180,2180,2180,33
20230619,140000,1243619565,2180,2180,2180,2180,0
20230619,135900,1243619565,2180,2180,2180,2180,502
20230619,135800,1242525205,2180,2180,2180,2180,100
20230619,135700,1242307205,2180,2175,2180,2175,110
20230619,135600,1242067425,2175,2180,2180,2175,1403
20230619,135500,1239009900,2180,2175,2180,2175,553
20230619,135400,1237807115,2175,2175,2175,2175,3801
20230619,135300,1229539940,2180,2180,2180,2175,3642
20230619,135200,1221601380,2180,2185,2185,2180,2741
20230619,135100,1215625595,2180,2185,2185,2180,2006
20230619,135000,1211252485,2180,2180,2180,2180,2832
20230619,134900,1205078725,2180,2180,2180,2180,0
20230619,134800,1205078725,2180,2180,2180,2180,50
20230619,134700,1204969725,2180,2185,2185,2180,21
20230619,134600,1204923915,2180,2180,2185,2180,223
20230619,134500,1204437765,2180,2180,2180,2180,0
20230619,134400,1204437765,2180,2180,2180,2180,1
20230619,134300,1204435585,2180,2175,2180,2175,225
20230619,134200,1203946085,2185,2185,2185,2185,0
20230619,134100,1203946085,2185,2180,2185,2180,5512
20230619,134000,1191929915,2185,2185,2185,2185,800
20230619,133900,1190181915,2185,2185,2185,2185,1000
20230619,133800,1187996915,2185,2185,2185,2185,0
20230619,133700,1187996915,2185,2180,2185,2180,6977
20230619,133600,1172762625,2185,2185,2185,2185,0
20230619,133500,1172762625,2185,2180,2185,2180,505
20230619,133400,1171661700,2185,2185,2185,2185,2
20230619,133300,1171657330,2180,2180,2185,2180,2288
20230619,133200,1166669480,2190,2180,2190,2180,534
20230619,133100,1165505330,2190,2180,2190,2180,5123
20230619,133000,1154334815,2180,2180,2180,2180,344
20230619,132900,1153584895,2180,2180,2180,2180,470
20230619,132800,1152560295,2180,2180,2180,2180,0
20230619,132700,1152560295,2180,2180,2180,2180,0
20230619,132600,1152560295,2180,2175,2180,2175,1303
20230619,132500,1149726255,2175,2175,2175,2175,3
20230619,132400,1149719730,2175,2175,2175,2175,1175
20230619,132300,1147164105,2180,2180,2180,2180,9
20230619,132200,1147144485,2180,2180,2180,2170,5917
20230619,132100,1134299360,2175,2180,2180,2175,11334
20230619,132000,1109635740,2180,2185,2185,2180,110
20230619,131900,1109395890,2185,2185,2185,2185,46
20230619,131800,1109295380,2180,2180,2180,2180,645
20230619,131700,1107889280,2180,2180,2180,2180,0
20230619,131600,1107889280,2180,2180,2180,2180,1000
20230619,131500,1105709280,2180,2180,2180,2180,1053
20230619,131400,1103413740,2185,2190,2190,2180,1618
20230619,131300,1099882665,2185,2190,2190,2185,51
20230619,131200,1099771225,2190,2185,2190,2185,1220
20230619,131100,1097105515,2190,2190,2190,2190,2
20230619,131000,1097101135,2185,2185,2185,2185,0
20230619,130900,1097101135,2185,2190,2190,2185,248
20230619,130800,1096558115,2185,2185,2185,2185,0
20230619,130700,1096558115,2185,2185,2185,2185,372
20230619,130600,1095745295,2190,2190,2190,2190,0
20230619,130500,1095745295,2190,2185,2190,2185,2002
20230619,130400,1091370920,2190,2190,2190,2185,1224
20230619,130300,1088696445,2185,2190,2190,2185,932
20230619,130200,1086655470,2190,2190,2190,2190,0
20230619,130100,1086655470,2190,2195,2195,2190,1236
20230619,130000,1083948615,2190,2190,2190,2190,305
20230619,125900,1083280665,2195,2190,2195,2190,3
20230619,125800,1083274085,2195,2190,2195,2190,29
20230619,125700,1083210460,2190,2190,2195,2190,720
20230619,125600,1081630580,2195,2190,2195,2190,235
20230619,125500,1081115910,2190,2190,2190,2190,1502
20230619,125400,1077826530,2190,2190,2190,2190,1
20230619,125300,1077824340,2190,2190,2190,2190,0
20230619,125200,1077824340,2190,2190,2190,2185,5832
20230619,125100,1065057260,2190,2190,2190,2190,10
20230619,125000,1065035360,2190,2190,2190,2190,0
20230619,124900,1065035360,2190,2185,2190,2185,551
20230619,124800,1063831175,2185,2195,2195,2185,377
20230619,124700,1063005545,2190,2190,2195,2190,5
20230619,124600,1062994585,2190,2195,2195,2190,3
20230619,124500,1062988010,2190,2190,2195,2190,365
20230619,124400,1062188650,2190,2190,2195,2190,505
20230619,124300,1061082690,2195,2190,2195,2190,264
20230619,124200,1060504520,2190,2190,2195,2185,5283
20230619,124100,1048935000,2185,2185,2190,2185,605
20230619,124000,1047613065,2185,2190,2190,2185,3
20230619,123900,1047606505,2185,2185,2190,2185,1266
20230619,123800,1044840280,2190,2190,2190,2185,9
20230619,123700,1044820580,2185,2190,2190,2185,16
20230619,123600,1044785550,2185,2185,2190,2185,5
20230619,123500,1044774615,2185,2185,2190,2185,5
20230619,123400,1044763680,2190,2180,2190,2180,3291
20230619,123300,1037572845,2180,2180,2185,2180,141
20230619,123200,1037264780,2185,2185,2185,2180,510
20230619,123100,1036152940,2180,2180,2180,2175,1982
20230619,123000,1031832185,2180,2180,2180,2180,594
20230619,122900,1030537265,2175,2175,2175,2175,429
20230619,122800,1029604190,2175,2180,2180,2175,1111
20230619,122700,1027182215,2180,2180,2180,2180,2
20230619,122600,1027177855,2180,2180,2180,2180,2
20230619,122500,1027173495,2180,2185,2185,2180,4
20230619,122400,1027164765,2180,2180,2180,2180,3
20230619,122300,1027158225,2180,2180,2185,2180,2501
20230619,122200,1021705955,2185,2180,2185,2180,153
20230619,122100,1021372165,2180,2180,2180,2180,2
20230619,122000,1021367805,2180,2180,2180,2180,1356
20230619,121900,1018411725,2180,2185,2185,2180,10
20230619,121800,1018389915,2180,2180,2185,2180,20
20230619,121700,1018346300,2185,2180,2185,2180,487
20230619,121600,1017284625,2180,2180,2185,2180,2572
20230619,121500,1011677635,2180,2180,2185,2180,1575
20230619,121400,1008244105,2185,2180,2185,2180,26
20230619,121300,1008187405,2180,2185,2185,2180,429
20230619,121200,1007250050,2185,2185,2185,2185,702
20230619,121100,1005716180,2185,2185,2195,2185,325
20230619,121000,1005004465,2195,2185,2195,2185,4
20230619,120900,1004995705,2195,2195,2195,2185,6
20230619,120800,1004982550,2185,2195,2195,2185,6
20230619,120700,1004969390,2190,2195,2195,2190,4
20230619,120600,1004960625,2185,2195,2195,2185,15
20230619,120500,1004927735,2185,2195,2195,2185,11
20230619,120400,1004903610,2195,2185,2195,2180,8
20230619,120300,1004886085,2190,2185,2190,2185,170
20230619,120200,1004514365,2195,2190,2195,2180,444
20230619,120100,1003541585,2180,2185,2190,2180,4482
20230619,120000,993761800,2185,2190,2190,2185,2016
20230619,115900,989346810,2190,2190,2190,2190,53
20230619,115800,989230740,2195,2185,2195,2185,561
20230619,115700,988002125,2190,2190,2190,2180,843
20230619,115600,986164260,2180,2175,2180,2175,503
20230619,115500,985067725,2175,2185,2185,2175,18114
20230619,115400,945566485,2185,2190,2190,2185,6733
20230619,115300,930821220,2190,2195,2195,2190,3266
20230619,115200,923652355,2195,2195,2200,2195,93
20230619,115100,923448120,2195,2195,2195,2195,2
20230619,115000,923443730,2195,2195,2195,2195,105
20230619,114900,923213255,2195,2195,2195,2195,7
20230619,114800,923197890,2195,2200,2200,2195,76
20230619,114700,923031060,2195,2205,2205,2195,60
20230619,114600,922899270,2205,2200,2205,2195,2505
20230619,114500,917389310,2200,2205,2205,2200,257
20230619,114400,916823890,2200,2205,2205,2200,5
20230619,114300,916812875,2200,2200,2205,2200,63
20230619,114200,916674265,2200,2205,2205,2200,7
20230619,114100,916658845,2200,2200,2200,2200,1
20230619,114000,916656645,2205,2205,2205,2200,832
20230619,113900,914822090,2205,2210,2210,2205,24
20230619,113800,914769060,2210,2205,2210,2205,45
20230619,113700,914669620,2205,2205,2205,2205,12
20230619,113600,914643160,2205,2205,2205,2205,122
20230619,113500,914374150,2210,2200,2210,2200,5934
20230619,113400,901319305,2200,2200,2205,2200,22192
20230619,113300,852469405,2200,2200,2200,2200,8849
20230619,113200,833001605,2210,2215,2215,2210,2
20230619,113100,832997180,2200,2200,2215,2200,203
20230619,113000,832550550,2215,2210,2215,2200,1141
20230619,112900,830034575,2200,2215,2215,2200,24
20230619,112800,829981550,2215,2205,2215,2205,61
20230619,112700,829846775,2210,2200,2215,2200,5019
20230619,112600,818779740,2215,2200,2215,2195,15903
20230619,112500,783792030,2200,2195,2200,2195,10
20230619,112400,783770040,2195,2200,2200,2195,105
20230619,112300,783539550,2195,2195,2195,2195,1463
20230619,112200,780328265,2195,2195,2195,2195,0
20230619,112100,780328265,2195,2200,2200,2195,520
20230619,112000,779186765,2200,2195,2200,2195,17
20230619,111900,779149420,2200,2195,2200,2195,157
20230619,111800,778804775,2200,2195,2200,2195,337
20230619,111700,778063380,2195,2200,2200,2195,1045
20230619,111600,775769545,2195,2195,2200,2195,5
20230619,111500,775758555,2200,2195,2200,2190,1512
20230619,111400,772439690,2195,2195,2200,2190,1086
20230619,111300,770057905,2195,2200,2200,2195,6
20230619,111200,770044715,2190,2200,2200,2190,144
20230619,111100,769728965,2200,2190,2200,2190,137
20230619,111000,769428895,2200,2190,2200,2190,2047
20230619,110900,764935855,2200,2190,2200,2190,8
20230619,110800,764918275,2200,2200,2200,2190,616
20230619,110700,763565590,2195,2195,2200,2190,4615
20230619,110600,753434410,2195,2195,2200,2190,10590
20230619,110500,730139560,2195,2195,2195,2190,3447
20230619,110400,722573400,2195,2210,2210,2195,22748
20230619,110300,672542795,2210,2210,2210,2210,1
20230619,110200,672540585,2210,2210,2210,2210,510
20230619,110100,671413485,2220,2220,2220,2220,2000
20230619,110000,666973485,2220,2220,2220,2220,3
20230619,105900,666966825,2210,2210,2220,2210,389
20230619,105800,666107065,2205,2210,2210,2205,1104
20230619,105700,663667735,2205,2205,2210,2205,2012
20230619,105600,659226225,2205,2205,2205,2205,22
20230619,105500,659177715,2205,2205,2210,2205,478
20230619,105400,658123205,2210,2205,2210,2205,512
20230619,105300,656991700,2205,2205,2210,2205,13
20230619,105200,656962980,2210,2210,2210,2205,20
20230619,105100,656918840,2210,2210,2210,2205,84
20230619,105000,656733230,2210,2205,2210,2205,8
20230619,104900,656715560,2210,2205,2210,2200,1579
20230619,104800,653234330,2205,2200,2205,2200,2703
20230619,104700,647287705,2205,2205,2205,2200,49
20230619,104600,647179855,2205,2205,2205,2200,7006
20230619,104500,631731630,2205,2205,2205,2205,2652
20230619,104400,625883970,2205,2210,2210,2205,2000
20230619,104300,621469475,2210,2210,2210,2210,101
20230619,104200,621246265,2205,2210,2210,2205,1007
20230619,104100,619022250,2210,2215,2220,2210,764
20230619,104000,617332790,2215,2215,2220,2215,924
20230619,103900,615283630,2215,2210,2220,2210,105
20230619,103800,615051045,2210,2210,2210,2210,2
20230619,103700,615046625,2205,2215,2220,2205,7296
20230619,103600,598921930,2220,2215,2220,2215,1057
20230619,103500,596575395,2220,2210,2220,2210,507
20230619,103400,595454870,2220,2215,2220,2215,4832
20230619,103300,584751590,2215,2210,2220,2210,673
20230619,103200,583259535,2210,2215,2220,2210,5172
20230619,103100,571803300,2215,2220,2220,2215,1702
20230619,103000,568032440,2225,2220,2225,2215,203
20230619,102900,567581755,2220,2220,2225,2220,5184
20230619,102800,556073205,2225,2225,2225,2220,24
20230619,102700,556019815,2225,2230,2230,2220,681
20230619,102600,554504555,2225,2230,2230,2220,864
20230619,102500,552580110,2230,2225,2230,2220,1075
20230619,102400,550188005,2220,2225,2230,2220,6090
20230619,102300,536647715,2230,2220,2230,2220,610
20230619,102200,535289935,2230,2230,2230,2220,2565
20230619,102100,529585015,2230,2225,2230,2220,1525
20230619,102000,526191780,2225,2230,2230,2225,250
20230619,101900,525635450,2230,2230,2230,2225,1096
20230619,101800,523191685,2230,2225,2230,2225,2739
20230619,101700,517097170,2225,2220,2225,2220,1313
20230619,101600,514177250,2220,2220,2225,2215,9101
20230619,101500,493972965,2220,2205,2220,2205,10336
20230619,101400,471083115,2210,2205,2210,2205,8
20230619,101300,471065445,2205,2205,2210,2205,1108
20230619,101200,468622280,2210,2205,2210,2205,136
20230619,101100,468321725,2210,2205,2210,2205,905
20230619,101000,466321730,2210,2215,2215,2210,134
20230619,100900,466025540,2215,2215,2215,2215,30
20230619,100800,465959090,2215,2205,2215,2205,6156
20230619,100700,452368650,2205,2200,2205,2200,79
20230619,100600,452194805,2205,2200,2205,2200,7255
20230619,100500,436233780,2205,2205,2210,2205,619
20230619,100400,434868870,2210,2210,2210,2205,1377
20230619,100300,431825705,2210,2205,2210,2200,2174
20230619,100200,427032005,2200,2200,2200,2195,4003
20230619,100100,418225415,2200,2200,2205,2200,19
20230619,100000,418183585,2200,2205,2205,2200,11
20230619,095900,418159345,2200,2205,2205,2200,2502
20230619,095800,412644945,2205,2200,2205,2200,102
20230619,095700,412420045,2205,2205,2205,2200,913
20230619,095600,410411390,2195,2200,2205,2195,2756
20230619,095500,404346865,2205,2205,2205,2200,29
20230619,095400,404282990,2205,2200,2205,2195,7374
20230619,095300,388059290,2195,2190,2200,2190,3490
20230619,095200,380401215,2195,2200,2200,2185,2025
20230619,095100,375966340,2200,2200,2200,2185,2214
20230619,095000,371117555,2190,2195,2200,2190,1110
20230619,094900,368681085,2200,2200,2200,2190,465
20230619,094800,367660100,2200,2190,2200,2190,1292
20230619,094700,364824135,2195,2190,2195,2190,38
20230619,094600,364740830,2200,2185,2200,2185,2706
20230619,094500,358803645,2195,2185,2195,2180,3558
20230619,094400,351013150,2175,2185,2185,2175,2064
20230619,094300,346513350,2185,2180,2185,2180,214
20230619,094200,346046795,2180,2180,2180,2180,2
20230619,094100,346042435,2180,2190,2190,2180,972
20230619,094000,343914265,2185,2185,2190,2185,1673
20230619,093900,340258715,2185,2190,2190,2180,17
20230619,093800,340221525,2180,2185,2185,2180,1327
20230619,093700,337322040,2185,2175,2185,2175,1037
20230619,093600,335061215,2185,2185,2185,2180,5471
20230619,093500,323134290,2185,2180,2185,2180,187
20230619,093400,322726620,2180,2180,2185,2180,1379
20230619,093300,319720395,2180,2190,2190,2180,5
20230619,093200,319709465,2190,2190,2190,2185,53
20230619,093100,319593645,2180,2180,2185,2180,464
20230619,093000,318581875,2180,2185,2185,2180,7402
20230619,092900,302408515,2185,2185,2190,2185,4417
20230619,092800,292748180,2185,2185,2185,2185,3912
20230619,092700,284200460,2185,2190,2190,2185,1022
20230619,092600,281967285,2175,2180,2190,2175,2111
20230619,092500,277370720,2190,2195,2195,2190,1005
20230619,092400,275169745,2195,2190,2195,2180,2657
20230619,092300,269363400,2180,2190,2190,2180,11756
20230619,092200,243680610,2195,2195,2195,2195,628
20230619,092100,242302150,2195,2200,2205,2195,1087
20230619,092000,239913125,2205,2205,2205,2190,6305
20230619,091900,226025935,2200,2195,2205,2195,11041
20230619,091800,201734785,2195,2190,2195,2190,1831
20230619,091700,197721390,2195,2195,2195,2195,2654
20230619,091600,191895860,2190,2190,2195,2190,1090
20230619,091500,189508705,2200,2195,2200,2190,493
20230619,091400,188425375,2195,2195,2200,2190,6075
20230619,091300,175110465,2200,2195,2200,2195,2642
20230619,091200,169301955,2200,2190,2200,2185,15766
20230619,091100,134720960,2190,2175,2190,2175,1236
20230619,091000,132026630,2190,2175,2190,2175,2505
20230619,090900,126540700,2175,2170,2190,2170,1050
20230619,090800,124261240,2170,2180,2195,2170,15199
20230619,090700,91130670,2185,2170,2185,2170,2818
20230619,090600,85002695,2170,2185,2185,2170,1113
20230619,090500,82586505,2185,2175,2185,2175,6043
20230619,090400,69415770,2175,2160,2175,2160,1063
20230619,090300,67117665,2155,2160,2180,2155,6803
20230619,090200,52416405,2165,2170,2180,2160,8831
20230619,090100,33263960,2180,2195,2195,2180,4608
20230619,090000,23203760,2200,2175,2200,2175,10261